ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
299030/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250407,161014,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18880,-410,5,-2.13,526199460,27719,110.99,18320,19900,17760,25050,13510,19290,18983.39,1.09,0,-9789,20663,19976,19143,18456,17623,20320,18800,41,5760,500,13110,10,1,7994910,1509,-9.86,1.54,12,0.35,-1915.00,12249.00,67700,20240503,-72.11,16500,20241210,14.42,25650,-26.39,20250327,17150,10.09,20250102,67700,-72.11,20240503,16500,14.42,20241210,1.35,Y,299030,500,40 억,,87355,N,N,2864,N,00,N
20250407,151020,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18900,-390,5,-2.02,476596460,25090,100.46,18320,19900,17760,25050,13510,19290,18995.47,1.09,0,-8359,20663,19976,19143,18456,17623,20320,18800,41,5760,500,13110,10,1,7994910,1511,-9.87,1.54,12,0.31,-1915.00,12249.00,67700,20240503,-72.08,16500,20241210,14.55,25650,-26.32,20250327,17150,10.20,20250102,67700,-72.08,20240503,16500,14.55,20241210,1.35,Y,299030,500,40 억,,87355,N,N,5212,N,00,N
20250407,141018,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19420,130,2,0.67,381756230,20179,80.80,18320,19900,17760,25050,13510,19290,18918.49,1.09,0,-5176,20663,19976,19143,18456,17623,20320,18800,41,5760,500,13110,10,1,7994910,1553,-10.14,1.59,12,0.25,-1915.00,12249.00,67700,20240503,-71.31,16500,20241210,17.70,25650,-24.29,20250327,17150,13.24,20250102,67700,-71.31,20240503,16500,17.70,20241210,1.35,Y,299030,500,40 억,,87355,N,N,5212,N,00,N
20250407,131016,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18710,-580,5,-3.01,210180350,11315,45.31,18320,19350,17760,25050,13510,19290,18575.37,1.09,0,-4471,20663,19976,19143,18456,17623,20320,18800,41,5760,500,13110,10,1,7994910,1496,-9.77,1.53,12,0.14,-1915.00,12249.00,67700,20240503,-72.36,16500,20241210,13.39,25650,-27.06,20250327,17150,9.10,20250102,67700,-72.36,20240503,16500,13.39,20241210,1.35,Y,299030,500,40 억,,87355,N,N,5212,N,00,N
20250407,121015,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18890,-400,5,-2.07,199555260,10750,43.04,18320,19350,17760,25050,13510,19290,18563.28,1.09,0,-4367,20663,19976,19143,18456,17623,20320,18800,41,5760,500,13110,10,1,7994910,1510,-9.86,1.54,12,0.13,-1915.00,12249.00,67700,20240503,-72.10,16500,20241210,14.48,25650,-26.35,20250327,17150,10.15,20250102,67700,-72.10,20240503,16500,14.48,20241210,1.35,Y,299030,500,40 억,,87355,N,N,5212,N,00,N
20250407,111016,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19270,-20,5,-0.10,161162950,8728,34.95,18320,19350,17760,25050,13510,19290,18465.05,1.09,0,-2665,20663,19976,19143,18456,17623,20320,18800,41,5760,500,13110,10,1,7994910,1541,-10.06,1.57,12,0.11,-1915.00,12249.00,67700,20240503,-71.54,16500,20241210,16.79,25650,-24.87,20250327,17150,12.36,20250102,67700,-71.54,20240503,16500,16.79,20241210,1.35,Y,299030,500,40 억,,87355,N,N,5212,N,00,N
20250407,101016,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18430,-860,5,-4.46,121524700,6613,26.48,18320,19350,17760,25050,13510,19290,18376.64,1.09,0,-2316,20663,19976,19143,18456,17623,20320,18800,41,5760,500,13110,10,1,7994910,1473,-9.62,1.50,12,0.08,-1915.00,12249.00,67700,20240503,-72.78,16500,20241210,11.70,25650,-28.15,20250327,17150,7.46,20250102,67700,-72.78,20240503,16500,11.70,20241210,1.35,Y,299030,500,40 억,,87355,N,N,5212,N,00,N
20250407,091018,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18450,-840,5,-4.35,32848070,1801,7.21,18320,19350,17760,25050,13510,19290,18238.80,1.09,0,134,20663,19976,19143,18456,17623,20320,18800,41,5760,500,13110,10,1,7994910,1475,-9.63,1.51,12,0.02,-1915.00,12249.00,67700,20240503,-72.75,16500,20241210,11.82,25650,-28.07,20250327,17150,7.58,20250102,67700,-72.75,20240503,16500,11.82,20241210,1.35,Y,299030,500,40 억,,87355,N,N,5212,N,00,N
20250404,161013,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19290,340,2,1.79,479846985,24975,114.69,18310,19830,18310,24600,13270,18950,19213.09,1.18,0,-6093,20283,19616,19073,18406,17863,19345,18135,41,5650,500,12880,10,1,7994910,1542,-10.07,1.57,12,0.31,-1915.00,12249.00,67700,20240503,-71.51,16500,20241210,16.91,25650,-24.80,20250327,17150,12.48,20250102,67700,-71.51,20240503,16500,16.91,20241210,1.35,Y,299030,500,40 억,,94319,N,N,5212,N,00,N
20250404,151023,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,19290,340,2,1.79,451971265,23524,108.02,18310,19830,18310,24600,13270,18950,19213.20,1.18,0,-5549,20283,19616,19073,18406,17863,19345,18135,41,5650,500,12880,10,1,7994910,1542,-10.07,1.57,12,0.29,-1915.00,12249.00,67700,20240503,-71.51,16500,20241210,16.91,25650,-24.80,20250327,17150,12.48,20250102,67700,-71.51,20240503,16500,16.91,20241210,1.35,Y,299030,500,40 억,,94319,N,N,3982,N,00,N
20250404,141026,55,60.00,KOSDAQ,,기계·장비,N,N,N,Y,60,N,18900,-50,5,-0.26,394434905,20511,94.19,18310,19830,18310,24600,13270,18950,19230.41,1.18,0,-5682,20283,19616,19073,18406,17863,19345,18135,41,5650,500,12880,10,1,7994910,1511,-9.87,1.54,12,0.26,-1915.00,12249.00,67700,20240503,-72.08,16500,20241210,14.55,25650,-26.32,20250327,17150,10.20,20250102,67700,-72.08,20240503,16500,14.55,20241210,1.35,Y,299030,500,40 억,,94319,N,N,3982,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250407 161014 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18880 -410 5 -2.13 526199460 27719 110.99 18320 19900 17760 25050 13510 19290 18983.39 1.09 0 -9789 20663 19976 19143 18456 17623 20320 18800 41 5760 500 13110 10 1 7994910 1509 -9.86 1.54 12 0.35 -1915.00 12249.00 67700 20240503 -72.11 16500 20241210 14.42 25650 -26.39 20250327 17150 10.09 20250102 67700 -72.11 20240503 16500 14.42 20241210 1.35 Y 299030 500 40 억 87355 N N 2864 N 00 N
3 20250407 151020 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18900 -390 5 -2.02 476596460 25090 100.46 18320 19900 17760 25050 13510 19290 18995.47 1.09 0 -8359 20663 19976 19143 18456 17623 20320 18800 41 5760 500 13110 10 1 7994910 1511 -9.87 1.54 12 0.31 -1915.00 12249.00 67700 20240503 -72.08 16500 20241210 14.55 25650 -26.32 20250327 17150 10.20 20250102 67700 -72.08 20240503 16500 14.55 20241210 1.35 Y 299030 500 40 억 87355 N N 5212 N 00 N
4 20250407 141018 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19420 130 2 0.67 381756230 20179 80.80 18320 19900 17760 25050 13510 19290 18918.49 1.09 0 -5176 20663 19976 19143 18456 17623 20320 18800 41 5760 500 13110 10 1 7994910 1553 -10.14 1.59 12 0.25 -1915.00 12249.00 67700 20240503 -71.31 16500 20241210 17.70 25650 -24.29 20250327 17150 13.24 20250102 67700 -71.31 20240503 16500 17.70 20241210 1.35 Y 299030 500 40 억 87355 N N 5212 N 00 N
5 20250407 131016 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18710 -580 5 -3.01 210180350 11315 45.31 18320 19350 17760 25050 13510 19290 18575.37 1.09 0 -4471 20663 19976 19143 18456 17623 20320 18800 41 5760 500 13110 10 1 7994910 1496 -9.77 1.53 12 0.14 -1915.00 12249.00 67700 20240503 -72.36 16500 20241210 13.39 25650 -27.06 20250327 17150 9.10 20250102 67700 -72.36 20240503 16500 13.39 20241210 1.35 Y 299030 500 40 억 87355 N N 5212 N 00 N
6 20250407 121015 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18890 -400 5 -2.07 199555260 10750 43.04 18320 19350 17760 25050 13510 19290 18563.28 1.09 0 -4367 20663 19976 19143 18456 17623 20320 18800 41 5760 500 13110 10 1 7994910 1510 -9.86 1.54 12 0.13 -1915.00 12249.00 67700 20240503 -72.10 16500 20241210 14.48 25650 -26.35 20250327 17150 10.15 20250102 67700 -72.10 20240503 16500 14.48 20241210 1.35 Y 299030 500 40 억 87355 N N 5212 N 00 N
7 20250407 111016 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19270 -20 5 -0.10 161162950 8728 34.95 18320 19350 17760 25050 13510 19290 18465.05 1.09 0 -2665 20663 19976 19143 18456 17623 20320 18800 41 5760 500 13110 10 1 7994910 1541 -10.06 1.57 12 0.11 -1915.00 12249.00 67700 20240503 -71.54 16500 20241210 16.79 25650 -24.87 20250327 17150 12.36 20250102 67700 -71.54 20240503 16500 16.79 20241210 1.35 Y 299030 500 40 억 87355 N N 5212 N 00 N
8 20250407 101016 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18430 -860 5 -4.46 121524700 6613 26.48 18320 19350 17760 25050 13510 19290 18376.64 1.09 0 -2316 20663 19976 19143 18456 17623 20320 18800 41 5760 500 13110 10 1 7994910 1473 -9.62 1.50 12 0.08 -1915.00 12249.00 67700 20240503 -72.78 16500 20241210 11.70 25650 -28.15 20250327 17150 7.46 20250102 67700 -72.78 20240503 16500 11.70 20241210 1.35 Y 299030 500 40 억 87355 N N 5212 N 00 N
9 20250407 091018 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18450 -840 5 -4.35 32848070 1801 7.21 18320 19350 17760 25050 13510 19290 18238.80 1.09 0 134 20663 19976 19143 18456 17623 20320 18800 41 5760 500 13110 10 1 7994910 1475 -9.63 1.51 12 0.02 -1915.00 12249.00 67700 20240503 -72.75 16500 20241210 11.82 25650 -28.07 20250327 17150 7.58 20250102 67700 -72.75 20240503 16500 11.82 20241210 1.35 Y 299030 500 40 억 87355 N N 5212 N 00 N
10 20250404 161013 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19290 340 2 1.79 479846985 24975 114.69 18310 19830 18310 24600 13270 18950 19213.09 1.18 0 -6093 20283 19616 19073 18406 17863 19345 18135 41 5650 500 12880 10 1 7994910 1542 -10.07 1.57 12 0.31 -1915.00 12249.00 67700 20240503 -71.51 16500 20241210 16.91 25650 -24.80 20250327 17150 12.48 20250102 67700 -71.51 20240503 16500 16.91 20241210 1.35 Y 299030 500 40 억 94319 N N 5212 N 00 N
11 20250404 151023 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 19290 340 2 1.79 451971265 23524 108.02 18310 19830 18310 24600 13270 18950 19213.20 1.18 0 -5549 20283 19616 19073 18406 17863 19345 18135 41 5650 500 12880 10 1 7994910 1542 -10.07 1.57 12 0.29 -1915.00 12249.00 67700 20240503 -71.51 16500 20241210 16.91 25650 -24.80 20250327 17150 12.48 20250102 67700 -71.51 20240503 16500 16.91 20241210 1.35 Y 299030 500 40 억 94319 N N 3982 N 00 N
12 20250404 141026 55 60.00 KOSDAQ 기계·장비 N N N Y 60 N 18900 -50 5 -0.26 394434905 20511 94.19 18310 19830 18310 24600 13270 18950 19230.41 1.18 0 -5682 20283 19616 19073 18406 17863 19345 18135 41 5650 500 12880 10 1 7994910 1511 -9.87 1.54 12 0.26 -1915.00 12249.00 67700 20240503 -72.08 16500 20241210 14.55 25650 -26.32 20250327 17150 10.20 20250102 67700 -72.08 20240503 16500 14.55 20241210 1.35 Y 299030 500 40 억 94319 N N 3982 N 00 N